5 DAY PERFORMANCE
+118.13%
1 MONTH PERFORMANCE
+21.60%
3 MONTH PERFORMANCE
+10.44%
6 MONTH PERFORMANCE
-25.11%
YEAR-TO-DATE PERFORMANCE
-24.13%
1 YEAR PERFORMANCE
-55.43%
Nyxoah SA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $1.53 | $1.55 (1.31%) | $1.57 | $1.53 | 24.39 K | |
| 06/22/2026 | $1.62 | $1.57 (-3.09%) | $1.63 | $1.51 | 133.05 K | $67.84 M |
| 06/18/2026 | $1.64 | $1.60 (-2.44%) | $1.64 | $1.52 | 281.74 K | $69.13 M |
| 06/17/2026 | $1.58 | $1.59 (0.63%) | $1.70 | $1.58 | 1.70 M | $68.70 M |
| 06/16/2026 | $1.55 | $1.58 (1.94%) | $1.67 | $1.51 | 453.90 K | $68.27 M |
| 06/15/2026 | $1.45 | $1.55 (6.9%) | $1.57 | $1.40 | 623.80 K | $66.97 M |
| 06/12/2026 | $1.58 | $1.39 (-12.03%) | $1.58 | $1.36 | 1.07 M | $60.06 M |
| 06/11/2026 | $1.36 | $1.49 (9.56%) | $1.55 | $1.34 | 684.30 K | $64.38 M |
| 06/10/2026 | $1.51 | $1.31 (-13.25%) | $1.54 | $1.26 | 1.65 M | $56.60 M |
| 06/09/2026 | $1.42 | $1.34 (-5.63%) | $1.49 | $1.27 | 971.80 K | $57.90 M |
| 06/08/2026 | $1.67 | $1.39 (-16.77%) | $1.68 | $1.35 | 3.70 M | $60.06 M |
| 06/05/2026 | $1.73 | $1.45 (-16.18%) | $1.73 | $1.31 | 2.47 M | $62.65 M |
| 06/04/2026 | $2.82 | $2.88 (2.13%) | $3.00 | $2.82 | 41.10 K | $124.44 M |
| 06/03/2026 | $2.91 | $2.87 (-1.37%) | $2.93 | $2.85 | 18.76 K | $124.01 M |
| 06/02/2026 | $3.01 | $2.97 (-1.33%) | $3.01 | $2.93 | 39.12 K | $128.33 M |
| 06/01/2026 | $3.06 | $3.02 (-1.31%) | $3.06 | $2.98 | 6.27 K | $130.49 M |
| 05/29/2026 | $3.06 | $2.98 (-2.61%) | $3.06 | $2.96 | 15.40 K | $128.76 M |
| 05/28/2026 | $2.93 | $2.99 (2.05%) | $3.03 | $2.83 | 16.90 K | $129.19 M |
| 05/27/2026 | $2.88 | $2.82 (-2.08%) | $2.92 | $2.81 | 21.71 K | $121.85 M |
| 05/26/2026 | $2.74 | $2.70 (-1.46%) | $2.80 | $2.68 | 39.70 K | $116.66 M |
| 05/22/2026 | $2.81 | $2.87 (2.14%) | $2.88 | $2.75 | 106.42 K | $124.01 M |
| 05/21/2026 | $2.92 | $2.87 (-1.71%) | $2.92 | $2.84 | 31.50 K | $124.01 M |
| 05/20/2026 | $2.81 | $2.86 (1.78%) | $2.94 | $2.78 | 18.38 K | $123.58 M |
| 05/19/2026 | $2.82 | $2.81 (-0.35%) | $2.88 | $2.72 | 86.00 K | $121.42 M |
| 05/18/2026 | $2.83 | $2.92 (3.18%) | $3.15 | $2.82 | 142.84 K | $126.17 M |
| 05/15/2026 | $3.02 | $3.08 (1.99%) | $3.11 | $2.96 | 30.70 K | $133.08 M |
| 05/14/2026 | $2.90 | $2.92 (0.69%) | $3.02 | $2.90 | 71.11 K | $126.17 M |
| 05/13/2026 | $3.02 | $3.08 (1.99%) | $3.15 | $3.00 | 26.81 K | $133.08 M |
| 05/12/2026 | $3.21 | $3.07 (-4.36%) | $3.23 | $3.00 | 24.70 K | $132.65 M |
| 05/11/2026 | $3.30 | $3.33 (0.91%) | $3.35 | $3.22 | 29.90 K | $143.88 M |
| 05/08/2026 | $3.22 | $3.26 (1.24%) | $3.26 | $3.12 | 66.27 K | $140.86 M |
| 05/07/2026 | $3.25 | $3.20 (-1.54%) | $3.25 | $3.11 | 30.23 K | $138.27 M |
| 05/06/2026 | $3.01 | $3.22 (6.98%) | $3.24 | $3.01 | 24.66 K | $139.13 M |
| 05/05/2026 | $2.95 | $2.97 (0.68%) | $2.97 | $2.87 | 33.97 K | $128.33 M |
| 05/04/2026 | $2.95 | $2.88 (-2.37%) | $3.00 | $2.87 | 19.21 K | $124.44 M |
| 05/01/2026 | $2.90 | $3.00 (3.45%) | $3.02 | $2.90 | 6.64 K | $129.63 M |
| 04/30/2026 | $2.99 | $2.95 (-1.34%) | $3.00 | $2.86 | 10.10 K | $127.47 M |
| 04/29/2026 | $2.96 | $2.93 (-1.01%) | $2.96 | $2.88 | 12.50 K | $126.60 M |
| 04/28/2026 | $2.99 | $3.01 (0.67%) | $3.01 | $2.95 | 5.75 K | $130.06 M |
| 04/27/2026 | $3.04 | $3.00 (-1.32%) | $3.04 | $3.00 | 3.40 K | $129.63 M |
| 04/24/2026 | $3.01 | $2.98 (-1%) | $3.03 | $2.91 | 44.20 K | $128.76 M |
| 04/23/2026 | $3.07 | $3.06 (-0.33%) | $3.13 | $3.01 | 20.10 K | $132.22 M |
| 04/22/2026 | $3.24 | $3.07 (-5.25%) | $3.24 | $3.06 | 36.42 K | $132.65 M |
| 04/21/2026 | $3.36 | $3.22 (-4.17%) | $3.39 | $3.20 | 13.35 K | $139.13 M |
| 04/20/2026 | $3.25 | $3.23 (-0.62%) | $3.30 | $3.18 | 21.44 K | $139.56 M |
| 04/17/2026 | $3.34 | $3.26 (-2.4%) | $3.36 | $3.25 | 27.74 K | $140.86 M |
| 04/16/2026 | $3.42 | $3.28 (-4.09%) | $3.42 | $3.19 | 20.99 K | $141.72 M |
| 04/15/2026 | $3.24 | $3.38 (4.32%) | $3.41 | $3.23 | 47.88 K | $146.05 M |
| 04/14/2026 | $3.17 | $3.27 (3.15%) | $3.40 | $3.16 | 77.50 K | $141.29 M |
| 04/13/2026 | $2.83 | $2.96 (4.59%) | $2.96 | $2.79 | 71.20 K | $127.90 M |
| 04/10/2026 | $2.88 | $2.86 (-0.69%) | $2.92 | $2.82 | 38.30 K | $123.58 M |
| 04/09/2026 | $2.97 | $2.87 (-3.37%) | $2.97 | $2.83 | 19.10 K | $124.01 M |
| 04/08/2026 | $3.30 | $3.03 (-8.18%) | $3.30 | $3.01 | 35.90 K | $130.92 M |
| 04/07/2026 | $3.47 | $3.30 (-4.9%) | $3.47 | $3.27 | 44.52 K | $142.59 M |
| 04/06/2026 | $3.56 | $3.50 (-1.69%) | $3.64 | $3.44 | 39.45 K | $151.23 M |
| 04/02/2026 | $3.22 | $3.56 (10.56%) | $3.60 | $3.18 | 109.34 K | $153.82 M |
| 04/01/2026 | $3.00 | $3.17 (5.67%) | $3.20 | $3.00 | 44.10 K | $136.97 M |
| 03/31/2026 | $2.88 | $2.92 (1.39%) | $2.99 | $2.79 | 71.01 K | $126.17 M |
| 03/30/2026 | $2.79 | $2.79 (0%) | $2.81 | $2.76 | 18.30 K | $120.55 M |
| 03/27/2026 | $3.00 | $2.82 (-6%) | $3.00 | $2.77 | 164.32 K | $121.85 M |
| 03/26/2026 | $3.12 | $3.09 (-0.96%) | $3.12 | $3.06 | 104.74 K | $133.51 M |
| 03/25/2026 | $3.18 | $3.17 (-0.31%) | $3.22 | $3.13 | 64.01 K | $136.97 M |
| 03/24/2026 | $3.09 | $3.19 (3.24%) | $3.32 | $3.08 | 39.01 K | $137.84 M |
| 03/23/2026 | $3.10 | $3.16 (1.94%) | $3.17 | $3.08 | 80.51 K | $136.54 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
